コーナン商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,260 | 1,278 | 1,219 | 1,232 | -26 | -2.1% | 152,500 |
| 2008/04/08 | 1,265 | 1,280 | 1,254 | 1,258 | -27 | -2.1% | 224,200 |
| 2008/04/07 | 1,254 | 1,288 | 1,250 | 1,285 | +11 | +0.9% | 103,100 |
| 2008/04/04 | 1,273 | 1,280 | 1,267 | 1,274 | +3 | +0.2% | 135,200 |
| 2008/04/03 | 1,252 | 1,278 | 1,245 | 1,271 | +2 | +0.2% | 163,000 |
| 2008/04/02 | 1,265 | 1,281 | 1,255 | 1,269 | +14 | +1.1% | 156,500 |
| 2008/04/01 | 1,241 | 1,264 | 1,225 | 1,255 | -14 | -1.1% | 157,300 |
| 2008/03/31 | 1,265 | 1,269 | 1,221 | 1,269 | +1 | +0.1% | 235,300 |
| 2008/03/28 | 1,284 | 1,290 | 1,237 | 1,268 | -34 | -2.6% | 195,700 |
| 2008/03/27 | 1,208 | 1,305 | 1,205 | 1,302 | +63 | +5.1% | 456,100 |
| 2008/03/26 | 1,182 | 1,239 | 1,182 | 1,239 | +68 | +5.8% | 287,000 |
| 2008/03/25 | 1,206 | 1,206 | 1,158 | 1,171 | -27 | -2.3% | 210,900 |
| 2008/03/24 | 1,179 | 1,213 | 1,158 | 1,198 | +23 | +2% | 281,900 |
| 2008/03/21 | 1,121 | 1,179 | 1,108 | 1,175 | +54 | +4.8% | 278,900 |
| 2008/03/19 | 1,113 | 1,122 | 1,082 | 1,121 | +53 | +5% | 358,200 |
| 2008/03/18 | 1,000 | 1,070 | 988 | 1,068 | +68 | +6.8% | 471,300 |
| 2008/03/17 | 1,005 | 1,015 | 991 | 1,000 | -43 | -4.1% | 306,900 |
| 2008/03/14 | 1,089 | 1,089 | 1,037 | 1,043 | -58 | -5.3% | 325,800 |
| 2008/03/13 | 1,068 | 1,105 | 1,063 | 1,101 | +26 | +2.4% | 279,300 |
| 2008/03/12 | 1,129 | 1,130 | 1,070 | 1,075 | -11 | -1% | 240,400 |
| 2008/03/11 | 1,056 | 1,091 | 1,047 | 1,086 | +4 | +0.4% | 328,800 |
| 2008/03/10 | 1,100 | 1,110 | 1,072 | 1,082 | -26 | -2.3% | 359,200 |
| 2008/03/07 | 1,120 | 1,122 | 1,105 | 1,108 | -38 | -3.3% | 336,200 |
| 2008/03/06 | 1,127 | 1,150 | 1,123 | 1,146 | +21 | +1.9% | 335,500 |
| 2008/03/05 | 1,118 | 1,135 | 1,118 | 1,125 | +7 | +0.6% | 286,300 |
| 2008/03/04 | 1,161 | 1,168 | 1,112 | 1,118 | -37 | -3.2% | 525,600 |
| 2008/03/03 | 1,199 | 1,228 | 1,152 | 1,155 | -86 | -6.9% | 835,900 |
| 2008/02/29 | 1,235 | 1,253 | 1,223 | 1,241 | +7 | +0.6% | 655,600 |
| 2008/02/28 | 1,223 | 1,238 | 1,219 | 1,234 | +11 | +0.9% | 329,000 |
| 2008/02/27 | 1,211 | 1,229 | 1,211 | 1,223 | +15 | +1.2% | 204,300 |
| 2008/02/26 | 1,230 | 1,233 | 1,206 | 1,208 | -33 | -2.7% | 315,100 |
| 2008/02/25 | 1,232 | 1,250 | 1,228 | 1,241 | +22 | +1.8% | 602,000 |
| 2008/02/22 | 1,211 | 1,223 | 1,202 | 1,219 | ±0 | ±0% | 293,000 |
| 2008/02/21 | 1,207 | 1,224 | 1,190 | 1,219 | +31 | +2.6% | 422,400 |
| 2008/02/20 | 1,226 | 1,227 | 1,187 | 1,188 | -39 | -3.2% | 393,800 |
| 2008/02/19 | 1,228 | 1,235 | 1,216 | 1,227 | +14 | +1.2% | 449,200 |
| 2008/02/18 | 1,195 | 1,220 | 1,188 | 1,213 | +25 | +2.1% | 433,800 |
| 2008/02/15 | 1,175 | 1,190 | 1,167 | 1,188 | +6 | +0.5% | 488,500 |
| 2008/02/14 | 1,159 | 1,182 | 1,159 | 1,182 | +28 | +2.4% | 343,600 |
| 2008/02/13 | 1,181 | 1,187 | 1,152 | 1,154 | -26 | -2.2% | 577,500 |
| 2008/02/12 | 1,187 | 1,189 | 1,178 | 1,180 | +1 | +0.1% | 318,700 |
| 2008/02/08 | 1,180 | 1,203 | 1,172 | 1,179 | -6 | -0.5% | 974,500 |
| 2008/02/07 | 1,200 | 1,209 | 1,182 | 1,185 | -18 | -1.5% | 357,000 |
| 2008/02/06 | 1,229 | 1,229 | 1,202 | 1,203 | -52 | -4.1% | 379,700 |
| 2008/02/05 | 1,215 | 1,262 | 1,208 | 1,255 | +41 | +3.4% | 445,200 |
| 2008/02/04 | 1,201 | 1,220 | 1,200 | 1,214 | +19 | +1.6% | 375,300 |
| 2008/02/01 | 1,191 | 1,198 | 1,174 | 1,195 | +9 | +0.8% | 615,800 |
| 2008/01/31 | 1,171 | 1,198 | 1,170 | 1,186 | -12 | -1% | 1,027,400 |
| 2008/01/30 | 1,300 | 1,318 | 1,182 | 1,198 | -142 | -10.6% | 862,600 |
| 2008/01/29 | 1,400 | 1,421 | 1,338 | 1,340 | -63 | -4.5% | 455,400 |
4251～
4300
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「コーナン商事」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| アスクル | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ハイデ日高 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 松屋フーズ | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
